Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Publishing - Periodicals Sector (CIX: MSECTOR728 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 1015 1026 1011 1017 0 -18.41(-1.78%)
Nov 29, 2010 1035 1039 1023 1036 0 -12.00(-1.15%)
Nov 26, 2010 1044 1052 1043 1048 0 -19.34(-1.81%)
Nov 24, 2010 1064 1067 1067 1067 0 -0.54(-0.05%)
Nov 23, 2010 1082 1084 1063 1068 0 -20.67(-1.90%)
Nov 22, 2010 1087 1091 1077 1088 0 -2.21(-0.20%)
Nov 19, 2010 1084 1093 1082 1091 0 +17.21(+1.60%)
Nov 18, 2010 1073 1078 1068 1073 0 -10.24(-0.94%)
Nov 17, 2010 1082 1089 1078 1084 0 +9.18(+0.85%)
Nov 16, 2010 1086 1088 1070 1074 0 -21.46(-1.96%)
Nov 15, 2010 1098 1104 1092 1096 0 -4.59(-0.42%)
Nov 12, 2010 1102 1110 1095 1100 0 +2.01(+0.18%)
Nov 11, 2010 1099 1103 1094 1098 0 -12.22(-1.10%)
Nov 10, 2010 1104 1115 1098 1111 0 +15.23(+1.39%)
Nov 09, 2010 1110 1112 1093 1095 0 -15.53(-1.40%)
Nov 08, 2010 1102 1115 1100 1111 0 +15.81(+1.44%)
Nov 05, 2010 1101 1105 1090 1095 0 -17.47(-1.57%)
Nov 04, 2010 1116 1120 1106 1113 0 +2.67(+0.24%)
Nov 03, 2010 1103 1113 1096 1110 0 +8.29(+0.75%)
Nov 02, 2010 1104 1107 1094 1102 0 +2.02(+0.18%)
Nov 01, 2010 1103 1109 1093 1100 0 +3.14(+0.29%)
Oct 29, 2010 1097 1101 1091 1097 0 -1.45(-0.13%)
Oct 28, 2010 1096 1102 1092 1098 0 +6.51(+0.60%)
Oct 27, 2010 1094 1095 1080 1091 0 -15.09(-1.36%)
Oct 25, 2010 1112 1117 1105 1107 0 -0.26(-0.02%)
Oct 22, 2010 1110 1113 1102 1107 0 -7.77(-0.70%)
Oct 21, 2010 1122 1130 1109 1115 0 -2.05(-0.18%)
Oct 20, 2010 1113 1124 1112 1117 0 +13.98(+1.27%)
Oct 19, 2010 1114 1118 1098 1103 0 -29.20(-2.58%)
Oct 18, 2010 1128 1136 1125 1132 0 +4.73(+0.42%)
Oct 15, 2010 1137 1139 1125 1127 0 +4.08(+0.36%)
Oct 14, 2010 1128 1132 1120 1123 0 -11.17(-0.98%)
Oct 13, 2010 1127 1141 1125 1134 0 +24.83(+2.24%)
Oct 12, 2010 1105 1114 1098 1109 0 +591.57(+114.24%)
Oct 11, 2010 518.53 520.92 515.79 517.83 0 +0.54(+0.10%)
Oct 08, 2010 517.16 518.22 511.36 517.29 0 +3.33(+0.65%)
Oct 07, 2010 522.04 522.53 509.28 513.97 0 -5.75(-1.11%)
Oct 06, 2010 517.60 521.99 517.08 519.71 0 +6.67(+1.30%)
Oct 05, 2010 510.14 516.42 508.01 513.04 0 +17.36(+3.50%)
Oct 04, 2010 497.00 500.01 493.87 495.68 0 -7.94(-1.58%)
Oct 01, 2010 503.33 504.84 499.34 503.62 0 +3.44(+0.69%)
Sep 30, 2010 506.20 508.09 498.48 500.18 0 -665.49(-57.09%)
Sep 29, 2010 498.80 1169 1163 1166 0 -4.64(-0.40%)
Sep 28, 2010 501.52 1171 1164 1170 0 +2.04(+0.17%)
Sep 27, 2010 503.34 1172 1166 1168 0 -3.98(-0.34%)
Sep 24, 2010 501.89 1174 1168 1172 0 +10.33(+0.89%)
Sep 23, 2010 495.04 1167 1160 1162 0 -2.96(-0.25%)
Sep 22, 2010 499.90 1168 1162 1165 0 -7.36(-0.63%)
Sep 21, 2010 506.98 1176 1167 1172 0 -1.26(-0.11%)
Sep 20, 2010 502.06 1175 1167 1174 0 +12.45(+1.07%)
Sep 17, 2010 494.78 1165 1159 1161 0 -0.43(-0.04%)
Sep 15, 2010 490.58 1162 1156 1161 0 +0.84(+0.07%)
Sep 14, 2010 489.29 1162 1155 1161 0 +4.61(+0.40%)
Sep 13, 2010 488.48 1157 1152 1156 0 +5.41(+0.47%)
Sep 10, 2010 485.81 1154 1150 1151 0 -1.37(-0.12%)
Sep 09, 2010 488.51 1156 1150 1152 0 -2.03(-0.18%)
Sep 08, 2010 488.86 1158 1153 1154 0 +4.01(+0.35%)
Sep 07, 2010 483.60 1153 1148 1150 0 -10.68(-0.92%)
Sep 03, 2010 1161 1161 1161 0 +4.13(+0.36%)
Sep 02, 2010 486.78 1157 1152 1157 0 +5.92(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.